加賀電子(8154)の株価時系列情報
加賀電子(8154)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,080 | 4,115 | 4,055 | 4,085 | 50,700 |
| 2022/12/29 | 4,050 | 4,055 | 3,995 | 4,045 | 115,600 |
| 2022/12/28 | 4,065 | 4,090 | 4,030 | 4,090 | 86,700 |
| 2022/12/27 | 4,050 | 4,065 | 4,000 | 4,040 | 97,000 |
| 2022/12/26 | 4,000 | 4,035 | 3,990 | 4,025 | 106,000 |
| 2022/12/23 | 3,970 | 4,040 | 3,920 | 4,000 | 136,900 |
| 2022/12/22 | 4,005 | 4,050 | 3,980 | 4,005 | 166,600 |
| 2022/12/21 | 4,070 | 4,085 | 3,970 | 4,000 | 197,000 |
| 2022/12/20 | 4,165 | 4,200 | 4,045 | 4,080 | 206,300 |
| 2022/12/19 | 4,155 | 4,200 | 4,130 | 4,165 | 129,600 |
| 2022/12/16 | 4,200 | 4,265 | 4,160 | 4,200 | 196,900 |
| 2022/12/15 | 4,200 | 4,315 | 4,175 | 4,290 | 88,700 |
| 2022/12/14 | 4,195 | 4,265 | 4,175 | 4,260 | 91,300 |
| 2022/12/13 | 4,300 | 4,310 | 4,190 | 4,200 | 107,300 |
| 2022/12/12 | 4,300 | 4,305 | 4,215 | 4,230 | 193,200 |
| 2022/12/09 | 4,180 | 4,265 | 4,180 | 4,230 | 93,200 |
| 2022/12/08 | 4,165 | 4,185 | 4,110 | 4,175 | 121,900 |
| 2022/12/07 | 4,165 | 4,245 | 4,150 | 4,180 | 76,400 |
| 2022/12/06 | 4,145 | 4,225 | 4,115 | 4,205 | 89,300 |
| 2022/12/05 | 4,270 | 4,275 | 4,180 | 4,195 | 109,100 |
| 2022/12/02 | 4,350 | 4,350 | 4,220 | 4,245 | 144,200 |
| 2022/12/01 | 4,460 | 4,470 | 4,350 | 4,390 | 85,000 |
| 2022/11/30 | 4,320 | 4,410 | 4,310 | 4,390 | 118,800 |
| 2022/11/29 | 4,370 | 4,375 | 4,315 | 4,345 | 91,600 |
| 2022/11/28 | 4,420 | 4,455 | 4,405 | 4,435 | 99,200 |
| 2022/11/25 | 4,495 | 4,500 | 4,360 | 4,440 | 160,300 |
| 2022/11/24 | 4,400 | 4,440 | 4,365 | 4,425 | 158,200 |
| 2022/11/22 | 4,330 | 4,385 | 4,315 | 4,385 | 163,400 |
| 2022/11/21 | 4,240 | 4,300 | 4,225 | 4,280 | 111,400 |
| 2022/11/18 | 4,160 | 4,215 | 4,135 | 4,190 | 122,900 |
| 2022/11/17 | 4,215 | 4,235 | 4,155 | 4,170 | 114,300 |
| 2022/11/16 | 4,225 | 4,230 | 4,170 | 4,215 | 129,300 |
| 2022/11/15 | 4,160 | 4,270 | 4,115 | 4,270 | 166,900 |
| 2022/11/14 | 4,295 | 4,295 | 4,150 | 4,175 | 187,300 |
| 2022/11/11 | 4,430 | 4,430 | 4,220 | 4,300 | 252,600 |
| 2022/11/10 | 4,290 | 4,375 | 4,240 | 4,315 | 175,700 |
| 2022/11/09 | 4,635 | 4,635 | 4,280 | 4,355 | 582,000 |
| 2022/11/08 | 4,495 | 4,560 | 4,465 | 4,525 | 194,100 |
| 2022/11/07 | 4,495 | 4,530 | 4,405 | 4,465 | 139,200 |
| 2022/11/04 | 4,400 | 4,460 | 4,400 | 4,425 | 145,500 |
| 2022/11/02 | 4,435 | 4,465 | 4,350 | 4,370 | 171,200 |
| 2022/11/01 | 4,480 | 4,505 | 4,380 | 4,445 | 150,300 |
| 2022/10/31 | 4,230 | 4,435 | 4,225 | 4,415 | 191,100 |
| 2022/10/28 | 4,210 | 4,280 | 4,180 | 4,195 | 224,400 |
| 2022/10/27 | 4,295 | 4,305 | 4,230 | 4,245 | 139,500 |
| 2022/10/26 | 4,145 | 4,275 | 4,115 | 4,240 | 180,200 |
| 2022/10/25 | 4,110 | 4,180 | 4,090 | 4,125 | 62,300 |
| 2022/10/24 | 4,100 | 4,130 | 4,060 | 4,070 | 75,100 |
| 2022/10/21 | 4,070 | 4,100 | 4,015 | 4,015 | 51,600 |
| 2022/10/20 | 4,040 | 4,080 | 4,025 | 4,060 | 58,100 |
| 2022/10/19 | 4,060 | 4,105 | 4,030 | 4,100 | 57,600 |
| 2022/10/18 | 4,045 | 4,100 | 4,030 | 4,095 | 69,400 |
| 2022/10/17 | 4,045 | 4,065 | 3,985 | 4,005 | 104,400 |
| 2022/10/14 | 4,115 | 4,155 | 4,105 | 4,125 | 164,400 |
| 2022/10/13 | 4,000 | 4,035 | 3,965 | 4,015 | 73,600 |
| 2022/10/12 | 4,045 | 4,045 | 3,985 | 4,010 | 105,900 |
| 2022/10/11 | 4,160 | 4,170 | 4,055 | 4,065 | 115,200 |
| 2022/10/07 | 4,250 | 4,250 | 4,170 | 4,230 | 149,100 |
| 2022/10/06 | 4,300 | 4,395 | 4,295 | 4,345 | 126,600 |
| 2022/10/05 | 4,215 | 4,335 | 4,205 | 4,255 | 223,300 |
| 2022/10/04 | 4,175 | 4,205 | 4,135 | 4,145 | 196,400 |
| 2022/10/03 | 3,975 | 4,135 | 3,970 | 4,135 | 111,500 |
| 2022/09/30 | 4,070 | 4,085 | 4,000 | 4,040 | 111,200 |
| 2022/09/29 | 4,135 | 4,160 | 4,040 | 4,105 | 117,600 |
| 2022/09/28 | 4,100 | 4,175 | 4,055 | 4,130 | 197,100 |
| 2022/09/27 | 4,020 | 4,075 | 4,010 | 4,060 | 74,500 |
| 2022/09/26 | 4,090 | 4,095 | 3,970 | 3,975 | 101,200 |
| 2022/09/22 | 4,080 | 4,140 | 4,050 | 4,120 | 80,000 |
| 2022/09/21 | 4,120 | 4,150 | 4,065 | 4,130 | 130,100 |
| 2022/09/20 | 4,195 | 4,255 | 4,110 | 4,120 | 140,200 |
| 2022/09/16 | 4,135 | 4,215 | 4,130 | 4,160 | 143,400 |
| 2022/09/15 | 4,120 | 4,130 | 4,085 | 4,125 | 48,900 |
| 2022/09/14 | 4,045 | 4,145 | 4,035 | 4,125 | 71,100 |
| 2022/09/13 | 4,250 | 4,250 | 4,120 | 4,150 | 139,100 |
| 2022/09/12 | 4,300 | 4,335 | 4,230 | 4,230 | 88,700 |
| 2022/09/09 | 4,265 | 4,280 | 4,225 | 4,265 | 97,100 |
| 2022/09/08 | 4,220 | 4,260 | 4,210 | 4,250 | 94,300 |
| 2022/09/07 | 4,165 | 4,185 | 4,120 | 4,170 | 97,900 |
| 2022/09/06 | 4,150 | 4,250 | 4,140 | 4,220 | 147,500 |
| 2022/09/05 | 4,100 | 4,135 | 4,045 | 4,115 | 84,000 |
| 2022/09/02 | 4,100 | 4,150 | 4,060 | 4,125 | 102,100 |
| 2022/09/01 | 4,110 | 4,165 | 4,065 | 4,125 | 107,000 |
| 2022/08/31 | 4,065 | 4,200 | 4,065 | 4,145 | 122,000 |
| 2022/08/30 | 4,045 | 4,130 | 4,020 | 4,130 | 98,800 |
| 2022/08/29 | 3,960 | 4,005 | 3,945 | 3,975 | 80,500 |
| 2022/08/26 | 4,055 | 4,130 | 4,040 | 4,075 | 70,000 |
| 2022/08/25 | 4,020 | 4,045 | 3,985 | 4,030 | 71,300 |
| 2022/08/24 | 4,020 | 4,080 | 4,010 | 4,025 | 47,600 |
| 2022/08/23 | 4,020 | 4,045 | 3,990 | 4,020 | 89,000 |
| 2022/08/22 | 4,095 | 4,100 | 4,030 | 4,070 | 139,900 |
| 2022/08/19 | 4,130 | 4,150 | 4,100 | 4,115 | 101,700 |
| 2022/08/18 | 4,000 | 4,100 | 3,965 | 4,095 | 118,600 |
| 2022/08/17 | 4,015 | 4,015 | 3,960 | 4,000 | 113,300 |
| 2022/08/16 | 4,045 | 4,065 | 3,950 | 3,960 | 113,500 |
| 2022/08/15 | 3,975 | 4,080 | 3,960 | 4,050 | 129,500 |
| 2022/08/12 | 4,000 | 4,105 | 3,965 | 3,970 | 235,500 |
| 2022/08/10 | 3,920 | 3,970 | 3,910 | 3,930 | 152,900 |
| 2022/08/09 | 3,895 | 3,980 | 3,890 | 3,955 | 248,400 |
| 2022/08/08 | 3,690 | 3,870 | 3,585 | 3,845 | 365,900 |
| 2022/08/05 | 3,645 | 3,835 | 3,585 | 3,740 | 512,600 |
| 2022/08/04 | 3,270 | 3,325 | 3,255 | 3,315 | 83,200 |
| 2022/08/03 | 3,235 | 3,255 | 3,225 | 3,230 | 31,000 |
| 2022/08/02 | 3,235 | 3,275 | 3,215 | 3,265 | 73,100 |
| 2022/08/01 | 3,260 | 3,270 | 3,240 | 3,270 | 32,400 |
| 2022/07/29 | 3,245 | 3,255 | 3,220 | 3,225 | 48,800 |
| 2022/07/28 | 3,245 | 3,265 | 3,210 | 3,245 | 70,600 |
| 2022/07/27 | 3,220 | 3,275 | 3,205 | 3,270 | 51,400 |
| 2022/07/26 | 3,210 | 3,255 | 3,195 | 3,230 | 61,600 |
| 2022/07/25 | 3,160 | 3,215 | 3,150 | 3,185 | 44,000 |
| 2022/07/22 | 3,175 | 3,220 | 3,170 | 3,190 | 45,500 |
| 2022/07/21 | 3,135 | 3,195 | 3,130 | 3,175 | 50,500 |
| 2022/07/20 | 3,125 | 3,175 | 3,120 | 3,175 | 80,400 |
| 2022/07/19 | 3,080 | 3,090 | 3,050 | 3,085 | 31,700 |
| 2022/07/15 | 3,050 | 3,060 | 3,025 | 3,050 | 33,700 |
| 2022/07/14 | 3,005 | 3,050 | 2,992 | 3,050 | 52,300 |
| 2022/07/13 | 3,020 | 3,050 | 3,020 | 3,030 | 44,700 |
| 2022/07/12 | 3,055 | 3,055 | 3,005 | 3,010 | 68,800 |
| 2022/07/11 | 3,070 | 3,090 | 3,035 | 3,060 | 63,600 |
| 2022/07/08 | 3,030 | 3,065 | 3,005 | 3,005 | 76,700 |
| 2022/07/07 | 2,948 | 3,000 | 2,930 | 2,995 | 119,800 |
| 2022/07/06 | 2,907 | 2,929 | 2,820 | 2,919 | 153,500 |
| 2022/07/05 | 2,980 | 2,990 | 2,930 | 2,944 | 63,100 |
| 2022/07/04 | 2,955 | 2,977 | 2,945 | 2,971 | 46,400 |
| 2022/07/01 | 3,015 | 3,025 | 2,916 | 2,939 | 107,700 |
| 2022/06/30 | 3,045 | 3,050 | 2,995 | 3,030 | 73,200 |
| 2022/06/29 | 3,035 | 3,065 | 3,030 | 3,050 | 67,400 |
| 2022/06/28 | 3,045 | 3,090 | 3,035 | 3,085 | 43,000 |
| 2022/06/27 | 3,025 | 3,085 | 3,010 | 3,075 | 78,200 |
| 2022/06/24 | 2,950 | 2,985 | 2,937 | 2,973 | 54,200 |
| 2022/06/23 | 2,989 | 3,020 | 2,947 | 2,950 | 46,100 |
| 2022/06/22 | 3,060 | 3,065 | 2,991 | 3,000 | 54,200 |
| 2022/06/21 | 2,972 | 3,055 | 2,968 | 3,035 | 60,300 |
| 2022/06/20 | 3,030 | 3,040 | 2,916 | 2,922 | 77,100 |
| 2022/06/17 | 3,005 | 3,050 | 2,977 | 3,010 | 195,100 |
| 2022/06/16 | 3,140 | 3,185 | 3,100 | 3,115 | 36,500 |
| 2022/06/15 | 3,110 | 3,130 | 3,085 | 3,085 | 61,700 |
| 2022/06/14 | 3,030 | 3,120 | 3,015 | 3,115 | 68,000 |
| 2022/06/13 | 3,040 | 3,080 | 3,025 | 3,060 | 59,800 |
| 2022/06/10 | 3,165 | 3,165 | 3,080 | 3,080 | 52,600 |
| 2022/06/09 | 3,190 | 3,230 | 3,190 | 3,190 | 54,000 |
| 2022/06/08 | 3,180 | 3,225 | 3,175 | 3,220 | 48,500 |
| 2022/06/07 | 3,150 | 3,200 | 3,150 | 3,165 | 45,500 |
| 2022/06/06 | 3,130 | 3,160 | 3,105 | 3,140 | 41,300 |
| 2022/06/03 | 3,190 | 3,190 | 3,125 | 3,130 | 40,300 |
| 2022/06/02 | 3,200 | 3,205 | 3,130 | 3,140 | 72,800 |
| 2022/06/01 | 3,165 | 3,200 | 3,150 | 3,200 | 72,000 |
| 2022/05/31 | 3,090 | 3,145 | 3,085 | 3,110 | 88,200 |
| 2022/05/30 | 3,045 | 3,110 | 3,035 | 3,085 | 144,000 |
| 2022/05/27 | 3,025 | 3,035 | 2,992 | 3,005 | 64,100 |
| 2022/05/26 | 3,000 | 3,015 | 2,979 | 2,981 | 63,700 |
| 2022/05/25 | 3,055 | 3,055 | 2,977 | 2,977 | 122,700 |
| 2022/05/24 | 3,135 | 3,145 | 3,055 | 3,055 | 92,000 |
| 2022/05/23 | 3,155 | 3,185 | 3,135 | 3,140 | 36,800 |
| 2022/05/20 | 3,130 | 3,165 | 3,115 | 3,155 | 73,300 |
| 2022/05/19 | 3,095 | 3,130 | 3,075 | 3,130 | 67,900 |
| 2022/05/18 | 3,170 | 3,195 | 3,140 | 3,190 | 59,900 |
| 2022/05/17 | 3,130 | 3,190 | 3,110 | 3,155 | 54,800 |
| 2022/05/16 | 3,130 | 3,160 | 3,050 | 3,090 | 95,700 |
| 2022/05/13 | 2,986 | 3,155 | 2,971 | 3,125 | 166,100 |
| 2022/05/12 | 3,065 | 3,120 | 3,030 | 3,045 | 118,300 |
| 2022/05/11 | 3,045 | 3,070 | 2,976 | 3,045 | 96,300 |
| 2022/05/10 | 3,060 | 3,130 | 3,050 | 3,115 | 116,200 |
| 2022/05/09 | 3,130 | 3,130 | 3,070 | 3,075 | 41,300 |
| 2022/05/06 | 3,085 | 3,135 | 3,060 | 3,135 | 59,200 |
| 2022/05/02 | 3,080 | 3,085 | 3,000 | 3,055 | 52,800 |
| 2022/04/28 | 2,934 | 3,080 | 2,934 | 3,080 | 89,600 |
| 2022/04/27 | 2,900 | 2,930 | 2,888 | 2,924 | 77,100 |
| 2022/04/26 | 2,975 | 2,984 | 2,930 | 2,960 | 35,600 |
| 2022/04/25 | 2,950 | 2,965 | 2,922 | 2,947 | 37,600 |
| 2022/04/22 | 3,035 | 3,045 | 2,980 | 3,015 | 30,600 |
| 2022/04/21 | 3,030 | 3,080 | 3,030 | 3,070 | 55,700 |
| 2022/04/20 | 3,090 | 3,110 | 3,060 | 3,060 | 36,400 |
| 2022/04/19 | 3,040 | 3,080 | 3,030 | 3,070 | 43,300 |
| 2022/04/18 | 3,010 | 3,020 | 2,970 | 3,010 | 36,700 |
| 2022/04/15 | 3,045 | 3,070 | 3,015 | 3,050 | 39,400 |
| 2022/04/14 | 3,025 | 3,095 | 3,020 | 3,085 | 41,500 |
| 2022/04/13 | 2,983 | 3,015 | 2,965 | 3,005 | 71,900 |
| 2022/04/12 | 2,940 | 2,980 | 2,932 | 2,941 | 61,000 |
| 2022/04/11 | 2,950 | 2,978 | 2,921 | 2,974 | 57,300 |
| 2022/04/08 | 2,970 | 3,010 | 2,932 | 2,951 | 59,300 |
| 2022/04/07 | 3,010 | 3,010 | 2,962 | 2,988 | 66,600 |
| 2022/04/06 | 3,115 | 3,115 | 3,055 | 3,070 | 50,200 |
| 2022/04/05 | 3,205 | 3,240 | 3,170 | 3,170 | 42,400 |
| 2022/04/04 | 3,180 | 3,195 | 3,115 | 3,185 | 78,500 |
| 2022/04/01 | 3,220 | 3,240 | 3,190 | 3,220 | 75,500 |
| 2022/03/31 | 3,170 | 3,285 | 3,160 | 3,255 | 79,000 |
| 2022/03/30 | 3,275 | 3,275 | 3,175 | 3,215 | 79,300 |
| 2022/03/29 | 3,260 | 3,280 | 3,210 | 3,270 | 63,400 |
| 2022/03/28 | 3,320 | 3,320 | 3,240 | 3,260 | 74,600 |
| 2022/03/25 | 3,260 | 3,325 | 3,260 | 3,305 | 96,600 |
| 2022/03/24 | 3,130 | 3,260 | 3,115 | 3,255 | 103,800 |
| 2022/03/23 | 3,150 | 3,180 | 3,145 | 3,175 | 79,400 |
| 2022/03/22 | 3,100 | 3,120 | 3,065 | 3,100 | 109,500 |
| 2022/03/18 | 3,035 | 3,045 | 2,972 | 3,030 | 110,000 |
| 2022/03/17 | 3,050 | 3,070 | 3,005 | 3,035 | 88,100 |
| 2022/03/16 | 3,010 | 3,010 | 2,951 | 2,957 | 81,100 |
| 2022/03/15 | 2,958 | 3,000 | 2,900 | 2,959 | 65,000 |
| 2022/03/14 | 2,929 | 2,994 | 2,912 | 2,973 | 64,100 |
| 2022/03/11 | 2,862 | 2,931 | 2,860 | 2,902 | 127,100 |
| 2022/03/10 | 2,790 | 2,921 | 2,779 | 2,920 | 125,600 |
| 2022/03/09 | 2,707 | 2,748 | 2,622 | 2,714 | 143,400 |
| 2022/03/08 | 2,767 | 2,782 | 2,672 | 2,687 | 166,700 |
| 2022/03/07 | 2,934 | 2,934 | 2,823 | 2,851 | 110,700 |
| 2022/03/04 | 3,020 | 3,035 | 2,944 | 2,984 | 154,000 |
| 2022/03/03 | 3,020 | 3,035 | 2,980 | 3,030 | 133,900 |
| 2022/03/02 | 2,985 | 3,010 | 2,955 | 2,987 | 86,600 |
| 2022/03/01 | 3,010 | 3,055 | 3,000 | 3,020 | 89,200 |
| 2022/02/28 | 3,000 | 3,050 | 2,974 | 3,010 | 96,500 |
| 2022/02/25 | 2,948 | 3,010 | 2,947 | 3,005 | 61,300 |
| 2022/02/24 | 2,966 | 2,993 | 2,895 | 2,932 | 89,700 |
| 2022/02/22 | 3,065 | 3,090 | 3,010 | 3,040 | 48,500 |
| 2022/02/21 | 3,180 | 3,180 | 3,125 | 3,145 | 44,300 |
| 2022/02/18 | 3,215 | 3,250 | 3,195 | 3,225 | 53,500 |
| 2022/02/17 | 3,395 | 3,395 | 3,265 | 3,275 | 62,900 |
| 2022/02/16 | 3,375 | 3,395 | 3,340 | 3,395 | 63,000 |
| 2022/02/15 | 3,330 | 3,355 | 3,300 | 3,305 | 105,700 |
| 2022/02/14 | 3,260 | 3,385 | 3,260 | 3,310 | 102,100 |
| 2022/02/10 | 3,430 | 3,480 | 3,385 | 3,465 | 139,000 |
| 2022/02/09 | 3,330 | 3,440 | 3,330 | 3,415 | 128,100 |
| 2022/02/08 | 3,280 | 3,355 | 3,245 | 3,305 | 120,000 |
| 2022/02/07 | 3,145 | 3,280 | 3,120 | 3,270 | 95,200 |
| 2022/02/04 | 3,200 | 3,230 | 3,050 | 3,190 | 212,700 |
| 2022/02/03 | 3,040 | 3,060 | 2,982 | 3,005 | 79,600 |
| 2022/02/02 | 2,950 | 3,040 | 2,947 | 3,040 | 53,800 |
| 2022/02/01 | 3,000 | 3,005 | 2,923 | 2,946 | 59,100 |
| 2022/01/31 | 2,880 | 2,960 | 2,864 | 2,950 | 51,100 |
| 2022/01/28 | 2,805 | 2,884 | 2,799 | 2,877 | 60,800 |
| 2022/01/27 | 2,894 | 2,908 | 2,752 | 2,755 | 68,900 |
| 2022/01/26 | 2,891 | 2,912 | 2,852 | 2,879 | 47,900 |
| 2022/01/25 | 2,990 | 2,990 | 2,862 | 2,891 | 49,200 |
| 2022/01/24 | 2,997 | 3,015 | 2,939 | 2,995 | 40,200 |
| 2022/01/21 | 2,953 | 2,994 | 2,928 | 2,993 | 50,600 |
| 2022/01/20 | 2,960 | 3,025 | 2,925 | 2,995 | 67,000 |
| 2022/01/19 | 3,015 | 3,040 | 2,961 | 2,972 | 85,400 |
| 2022/01/18 | 3,100 | 3,160 | 3,090 | 3,100 | 54,800 |
| 2022/01/17 | 3,220 | 3,220 | 3,110 | 3,125 | 28,900 |
| 2022/01/14 | 3,160 | 3,175 | 3,105 | 3,165 | 46,700 |
| 2022/01/13 | 3,190 | 3,190 | 3,160 | 3,165 | 30,900 |
| 2022/01/12 | 3,175 | 3,220 | 3,165 | 3,205 | 54,100 |
| 2022/01/11 | 3,190 | 3,190 | 3,115 | 3,120 | 45,800 |
| 2022/01/07 | 3,200 | 3,230 | 3,175 | 3,190 | 53,400 |
| 2022/01/06 | 3,220 | 3,240 | 3,160 | 3,160 | 49,800 |
| 2022/01/05 | 3,250 | 3,270 | 3,230 | 3,255 | 34,800 |
| 2022/01/04 | 3,300 | 3,300 | 3,220 | 3,235 | 41,600 |